Goldlion Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.81	0.84	0.81	0.83	0.83	0.61%	439,998
Sep 30, 2026	0.82	0.82	0.82	0.82	0.82	-	150,000
Sep 29, 2026	0.82	0.82	0.82	0.82	0.82	0.61%	21,000
Sep 28, 2026	0.86	0.86	0.82	0.82	0.82	-3.55%	799,000
Sep 25, 2026	0.86	0.86	0.83	0.85	0.85	-1.17%	118,000
Sep 24, 2026	0.87	0.87	0.86	0.86	0.86	-1.16%	110,000
Sep 23, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Sep 22, 2026	0.87	0.87	0.87	0.87	0.87	-	11,000
Sep 21, 2026	0.87	0.87	0.86	0.87	0.87	-0.57%	10,000
Sep 18, 2026	0.88	0.88	0.86	0.87	0.87	-0.57%	121,000
Sep 17, 2026	0.88	0.89	0.86	0.88	0.88	1.16%	75,000
Sep 16, 2026	0.87	0.87	0.85	0.87	0.87	-	3,000
Sep 15, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Sep 14, 2026	0.86	0.87	0.86	0.87	0.87	-	139,000
Sep 11, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	10,000
Sep 10, 2026	0.87	0.88	0.87	0.87	0.87	-0.57%	37,000
Sep 9, 2026	0.88	0.88	0.88	0.88	0.88	-	3,000
Sep 8, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Sep 7, 2026	0.86	0.88	0.86	0.88	0.88	-	223,000
Sep 4, 2026	0.87	0.87	0.87	0.88	0.88	-	20,000
Sep 3, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Sep 2, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Sep 1, 2026	0.89	0.89	0.80	0.88	0.88	-0.57%	301,000
Aug 31, 2026	0.87	0.88	0.85	0.88	0.88	-	204,000
Aug 28, 2026	0.88	0.88	0.88	0.88	0.88	-	2,000
Aug 27, 2026	0.88	0.88	0.87	0.88	0.88	-	108,000
Aug 26, 2026	0.88	0.89	0.88	0.88	0.88	-0.56%	170,000
Aug 25, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Aug 24, 2026	0.90	0.90	0.88	0.89	0.89	-1.12%	241,000
Aug 21, 2026	0.89	0.90	0.89	0.90	0.90	0.56%	27,000
Aug 20, 2026	0.89	0.89	0.89	0.89	0.89	-	40,000
Aug 19, 2026	0.89	0.89	0.89	0.89	0.89	0.56%	91,000
Aug 18, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	43,000
Aug 17, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Aug 14, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Aug 13, 2026	0.91	0.91	0.89	0.89	0.89	-1.11%	46,000
Aug 12, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Aug 11, 2026	0.90	0.90	0.90	0.90	0.90	1.12%	73,000
Aug 10, 2026	0.90	0.91	0.88	0.89	0.89	-	258,000
Aug 7, 2026	0.90	0.90	0.88	0.89	0.89	-1.11%	167,000
Aug 6, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Aug 5, 2026	0.89	0.90	0.89	0.90	0.90	-	21,000
Aug 4, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Aug 3, 2026	0.89	0.90	0.89	0.90	0.90	-	7,000
Jul 31, 2026	0.89	0.91	0.89	0.90	0.90	-	151,000
Jul 30, 2026	0.89	0.91	0.89	0.90	0.90	-	146,000
Jul 29, 2026	0.90	0.90	0.90	0.90	0.90	-	52,000
Jul 28, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	64,000
Jul 27, 2026	0.91	0.91	0.89	0.91	0.91	-1.09%	253,000
Jul 24, 2026	0.92	0.92	0.92	0.92	0.92	-	6,000